Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adamas Pharma (NQ: ADMS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 6.230 6.230 4.850 5.110 1,623,022 -1.55(-23.33%)
Sep 27, 2019 7.050 7.110 6.550 6.665 374,000 -0.38(-5.39%)
Sep 26, 2019 7.370 7.500 7.030 7.045 441,739 -0.33(-4.54%)
Sep 25, 2019 7.290 7.670 7.290 7.380 560,790 +0.08(+1.10%)
Sep 24, 2019 7.480 7.600 7.190 7.300 996,172 -0.16(-2.14%)
Sep 23, 2019 7.220 7.780 7.200 7.460 1,060,221 +0.13(+1.77%)
Sep 20, 2019 6.740 7.410 6.740 7.330 1,426,200 +0.58(+8.59%)
Sep 19, 2019 6.650 7.160 6.500 6.750 1,461,589 +0.11(+1.66%)
Sep 18, 2019 6.300 6.710 6.250 6.640 1,030,672 +0.34(+5.40%)
Sep 17, 2019 6.260 6.480 6.200 6.300 1,145,401 +0.05(+0.80%)
Sep 16, 2019 6.330 6.530 6.190 6.250 900,777 -0.08(-1.26%)
Sep 13, 2019 6.300 6.480 6.000 6.330 1,285,000 +0.09(+1.44%)
Sep 12, 2019 6.080 6.280 5.840 6.240 430,457 +0.16(+2.63%)
Sep 11, 2019 5.740 6.150 5.740 6.080 274,409 +0.36(+6.29%)
Sep 10, 2019 5.570 5.760 5.430 5.720 210,721 +0.14(+2.51%)
Sep 09, 2019 5.820 5.940 5.510 5.580 325,782 -0.27(-4.62%)
Sep 06, 2019 5.970 6.090 5.830 5.850 284,300 -0.12(-2.01%)
Sep 05, 2019 6.040 6.140 5.870 5.970 203,001 +0.02(+0.34%)
Sep 04, 2019 6.030 6.120 5.800 5.950 251,941 -0.05(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.